Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.10 +18.43 (+0.36%) Dow
39,305.14 +248.75 (+0.64%) Nasdaq
16,340.58 +37.82 (+0.23%) Bitcoin USD
62,134.68 -393.67 (-0.63%) CMC Crypto 200
1,335.81 +35.71 (+2.75%)
Colonial Coal International Corp. (COX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 3,309 |
| 08 May 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 07 May 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 06 May 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 03 May 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 02 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 30 Apr 2024 | 1.8820 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 3,309 |
| 29 Apr 2024 | 1.8240 | 2.0000 | 1.8240 | 2.0000 | 2.0000 | 23,625 |
| 26 Apr 2024 | 1.4520 | 1.7400 | 1.4520 | 1.7400 | 1.7400 | 19 |
| 25 Apr 2024 | 1.5060 | 1.6980 | 1.4960 | 1.5180 | 1.5180 | 26,084 |
| 24 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 23 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 22 Apr 2024 | 1.4520 | 1.5000 | 1.4520 | 1.5000 | 1.5000 | 1,000 |
| 19 Apr 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 18 Apr 2024 | 1.3640 | 1.4120 | 1.3640 | 1.4120 | 1.4120 | 779 |
| 17 Apr 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 16 Apr 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 15 Apr 2024 | 1.4340 | 1.4520 | 1.4340 | 1.4520 | 1.4520 | 651 |
| 12 Apr 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 11 Apr 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 10 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 09 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 08 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 04 Apr 2024 | 1.5740 | 1.5740 | 1.5200 | 1.5200 | 1.5200 | 17,285 |
| 03 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 02 Apr 2024 | 1.6400 | 1.7120 | 1.6400 | 1.7120 | 1.7120 | 3,400 |
| 28 Mar 2024 | 1.6376 | 1.6376 | 1.6376 | 1.6376 | 1.6376 | - |
| 27 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 Mar 2024 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | - |
| 25 Mar 2024 | 1.7166 | 1.7992 | 1.7166 | 1.7992 | 1.7992 | 1,600 |
| 22 Mar 2024 | 1.6958 | 1.6958 | 1.6958 | 1.6958 | 1.6958 | - |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 20 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Mar 2024 | 1.5776 | 1.5776 | 1.5608 | 1.5608 | 1.5608 | 8,500 |
| 18 Mar 2024 | 1.6156 | 1.6156 | 1.6156 | 1.6156 | 1.6156 | - |
| 15 Mar 2024 | 1.5488 | 1.5488 | 1.5300 | 1.5300 | 1.5300 | 6,000 |
| 14 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 13 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 11 Mar 2024 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | - |
| 08 Mar 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| 07 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 636 |
| 06 Mar 2024 | 1.6412 | 1.6412 | 1.6412 | 1.6412 | 1.6412 | - |
| 05 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 04 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 01 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 29 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 27 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 26 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 23 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Feb 2024 | 1.4976 | 1.4976 | 1.4976 | 1.4976 | 1.4976 | - |
| 21 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 20 Feb 2024 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 300 |
| 19 Feb 2024 | 1.6100 | 1.6904 | 1.6100 | 1.6904 | 1.6904 | 1,400 |
| 16 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Feb 2024 | 1.6116 | 1.6116 | 1.6116 | 1.6116 | 1.6116 | - |
| 14 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 Feb 2024 | 1.6000 | 1.6144 | 1.5436 | 1.5436 | 1.5436 | 45 |
| 12 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 09 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 Feb 2024 | 1.3600 | 1.4302 | 1.3600 | 1.4036 | 1.4036 | 300 |
| 07 Feb 2024 | 1.3700 | 1.4142 | 1.3700 | 1.4142 | 1.4142 | 3 |
| 06 Feb 2024 | 1.3948 | 1.4592 | 1.3942 | 1.4544 | 1.4544 | 15,252 |
| 05 Feb 2024 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | 1.4578 | - |
| 02 Feb 2024 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | - |
| 01 Feb 2024 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | - |
| 31 Jan 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 26 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 25 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 24 Jan 2024 | 1.4300 | 1.4880 | 1.4300 | 1.4880 | 1.4880 | 5,035 |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Jan 2024 | 1.4480 | 1.5000 | 1.4480 | 1.5000 | 1.5000 | 17 |
| 18 Jan 2024 | 1.4462 | 1.4462 | 1.4462 | 1.4462 | 1.4462 | - |
| 17 Jan 2024 | 1.4600 | 1.5186 | 1.4600 | 1.5186 | 1.5186 | 1,500 |
| 16 Jan 2024 | 1.4000 | 1.4990 | 1.4000 | 1.4990 | 1.4990 | 500 |
| 15 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 Jan 2024 | 1.4600 | 1.4918 | 1.4600 | 1.4918 | 1.4918 | 1,000 |
| 09 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 08 Jan 2024 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | - |
| 05 Jan 2024 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | - |
| 04 Jan 2024 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | - |
| 03 Jan 2024 | 1.2850 | 1.3350 | 1.2850 | 1.3200 | 1.3200 | 1,300 |
| 02 Jan 2024 | 1.2844 | 1.3800 | 1.2844 | 1.3800 | 1.3800 | 500 |
| 29 Dec 2023 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | - |
| 28 Dec 2023 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | - |
| 27 Dec 2023 | 1.2264 | 1.3048 | 1.2264 | 1.2928 | 1.2928 | 600 |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 20 Dec 2023 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
| 19 Dec 2023 | 1.1450 | 1.2264 | 1.1450 | 1.2264 | 1.2264 | 1,000 |
| 18 Dec 2023 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | - |
| 15 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 14 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.